Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.480 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.5445 0.5445 0.5250 0.5300 4,809,800 +0.00(+0.49%)
Oct 29, 2020 0.5250 0.5449 0.5160 0.5274 5,235,121 -0.01(-1.44%)
Oct 28, 2020 0.5441 0.5500 0.5200 0.5351 5,720,213 -0.02(-4.28%)
Oct 27, 2020 0.5560 0.5631 0.5465 0.5590 5,652,140 -0.02(-3.45%)
Oct 26, 2020 0.5660 0.5849 0.5560 0.5790 11,742,357 +0.04(+7.22%)
Oct 23, 2020 0.5236 0.5530 0.5150 0.5400 7,033,300 -0.02(-2.98%)
Oct 22, 2020 0.5350 0.5597 0.5350 0.5566 4,067,000 +0.00(+0.02%)
Oct 21, 2020 0.5396 0.5580 0.5396 0.5565 4,865,324 -0.00(-0.80%)
Oct 20, 2020 0.5626 0.5670 0.5500 0.5610 4,404,973 -0.01(-1.63%)
Oct 19, 2020 0.5708 0.5738 0.5500 0.5703 4,960,281 -0.01(-1.67%)
Oct 16, 2020 0.5664 0.5919 0.5664 0.5800 4,368,500 +0.01(+1.75%)
Oct 15, 2020 0.5520 0.5795 0.5446 0.5700 5,026,496 +0.01(+1.80%)
Oct 14, 2020 0.5560 0.5635 0.5470 0.5599 4,585,518 -0.01(-2.03%)
Oct 13, 2020 0.5990 0.6039 0.5675 0.5715 10,094,487 +0.03(+5.83%)
Oct 12, 2020 0.5651 0.5651 0.5351 0.5400 5,053,024 -0.03(-5.06%)
Oct 09, 2020 0.5600 0.5762 0.5503 0.5688 3,083,200 +0.01(+1.59%)
Oct 08, 2020 0.5580 0.5670 0.5500 0.5599 4,071,641 +0.00(+0.34%)
Oct 07, 2020 0.5776 0.5776 0.5419 0.5580 4,567,677 -0.01(-1.24%)
Oct 06, 2020 0.5650 0.5800 0.5593 0.5650 4,784,449 -0.03(-4.48%)
Oct 05, 2020 0.5950 0.6010 0.5780 0.5915 6,748,917 +0.00(+0.25%)
Oct 02, 2020 0.5850 0.5970 0.5680 0.5900 6,639,900 +0.02(+2.61%)
Oct 01, 2020 0.5750 0.6029 0.5620 0.5750 9,752,119 +0.04(+8.08%)
Sep 30, 2020 0.6300 0.7000 0.5200 0.5320 35,999,024 -0.08(-13.64%)
Sep 29, 2020 0.6082 0.6250 0.5990 0.6160 7,750,433 +0.02(+2.67%)
Sep 28, 2020 0.5569 0.6200 0.5569 0.6000 8,514,587 +0.00(+0.25%)
Sep 25, 2020 0.5601 0.6150 0.5500 0.5985 8,139,100 +0.02(+3.51%)
Sep 24, 2020 0.5722 0.5858 0.5611 0.5782 8,885,968 -0.05(-8.08%)
Sep 23, 2020 0.6351 0.6400 0.6000 0.6290 16,466,553 +0.04(+7.52%)
Sep 22, 2020 0.5930 0.5980 0.5700 0.5850 6,604,398 -0.02(-2.81%)
Sep 21, 2020 0.6368 0.6490 0.5750 0.6019 17,806,572 +0.03(+5.41%)
Sep 18, 2020 0.5525 0.5810 0.5320 0.5710 8,225,600 +0.01(+1.96%)
Sep 17, 2020 0.4500 0.5900 0.4500 0.5600 18,745,220 +0.09(+18.64%)
Sep 16, 2020 0.4915 0.4915 0.4600 0.4720 11,766,154 -0.04(-6.90%)
Sep 15, 2020 0.5240 0.5240 0.5000 0.5070 10,957,776 -0.03(-6.42%)
Sep 14, 2020 0.5453 0.5600 0.5311 0.5418 5,676,554 -0.01(-2.20%)
Sep 11, 2020 0.5341 0.6000 0.5166 0.5540 8,079,000 +0.02(+2.97%)
Sep 10, 2020 0.5440 0.5644 0.5270 0.5380 5,453,085 -0.02(-3.96%)
Sep 09, 2020 0.5000 0.5650 0.4920 0.5602 9,019,764 +0.03(+5.70%)
Sep 08, 2020 0.5384 0.5650 0.5200 0.5300 9,890,351 -0.06(-10.17%)
Sep 04, 2020 0.5680 0.6250 0.5390 0.5900 12,194,399 +0.04(+7.31%)
Sep 03, 2020 0.5486 0.5690 0.5200 0.5498 10,873,869 -0.01(-1.56%)
Sep 02, 2020 0.5786 0.5950 0.5500 0.5585 10,138,927 -0.04(-6.92%)
Sep 01, 2020 0.6300 0.6300 0.5740 0.6000 8,622,035 +0.01(+1.51%)
Aug 31, 2020 0.6819 0.6820 0.5900 0.5911 16,015,448 +0.03(+4.79%)
Aug 28, 2020 0.5470 0.5740 0.5200 0.5641 10,406,801 +0.01(+2.19%)
Aug 27, 2020 0.5656 0.5799 0.5400 0.5520 12,447,066 +0.01(+1.28%)
Aug 26, 2020 0.5001 0.6199 0.4900 0.5450 27,586,884 +0.09(+20.42%)
Aug 25, 2020 0.5099 0.5150 0.4400 0.4526 27,701,960 -0.08(-14.92%)
Aug 24, 2020 0.5640 0.5850 0.5180 0.5320 18,592,794 -0.06(-9.98%)
Aug 21, 2020 0.6100 0.6110 0.5500 0.5910 18,938,000 -0.01(-0.84%)
Aug 20, 2020 0.6700 0.6700 0.5810 0.5960 32,897,962 -0.11(-15.94%)
Aug 19, 2020 0.5710 0.7400 0.5450 0.7090 37,999,816 +0.07(+11.29%)
Aug 18, 2020 0.6390 0.6600 0.5810 0.6371 27,803,662 -0.06(-8.07%)
Aug 17, 2020 0.6380 0.7247 0.6080 0.6930 37,418,732 +0.15(+27.51%)
Aug 14, 2020 0.5800 0.5800 0.4800 0.5435 33,528,200 +0.12(+27.88%)
Aug 13, 2020 0.4185 0.4500 0.3870 0.4250 25,725,356 +0.01(+1.19%)
Aug 12, 2020 0.4400 0.5400 0.3800 0.4200 53,831,780 -0.10(-19.39%)
Aug 11, 2020 0.3600 0.5900 0.3600 0.5210 56,553,512 -0.17(-24.50%)
Aug 10, 2020 0.7800 0.7808 0.6700 0.6901 40,550,800 +0.07(+11.31%)
Aug 07, 2020 0.8000 0.8001 0.5400 0.6200 95,671,200 -0.18(-22.60%)
Aug 06, 2020 0.4000 0.9500 0.3500 0.8010 155,825,152 +0.59(+281.43%)
Aug 05, 2020 0.1500 0.2986 0.1500 0.2100 93,777,936 +0.06(+39.07%)
Aug 04, 2020 0.2130 0.2200 0.1350 0.1510 100,239,392 -0.06(-28.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.